オルバヘルスケアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,158 | 1,158 | 1,149 | 1,149 | +10 | +0.9% | 1,400 |
| 2014/08/28 | 1,131 | 1,139 | 1,116 | 1,139 | ±0 | ±0% | 2,100 |
| 2014/08/27 | 1,145 | 1,145 | 1,118 | 1,139 | +9 | +0.8% | 1,700 |
| 2014/08/26 | 1,158 | 1,158 | 1,125 | 1,130 | -10 | -0.9% | 2,200 |
| 2014/08/25 | 1,129 | 1,144 | 1,126 | 1,140 | +11 | +1% | 2,400 |
| 2014/08/22 | 1,125 | 1,129 | 1,125 | 1,129 | +5 | +0.4% | 300 |
| 2014/08/21 | 1,122 | 1,125 | 1,120 | 1,124 | - | - | 2,500 |
| 2014/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/19 | 1,122 | 1,122 | 1,122 | 1,122 | -3 | -0.3% | 400 |
| 2014/08/18 | 1,129 | 1,139 | 1,125 | 1,125 | -4 | -0.4% | 2,200 |
| 2014/08/15 | 1,125 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 1,100 |
| 2014/08/14 | 1,120 | 1,125 | 1,120 | 1,122 | +3 | +0.3% | 600 |
| 2014/08/13 | 1,120 | 1,124 | 1,118 | 1,119 | -2 | -0.2% | 800 |
| 2014/08/12 | 1,125 | 1,125 | 1,121 | 1,121 | -9 | -0.8% | 400 |
| 2014/08/11 | 1,108 | 1,131 | 1,106 | 1,130 | +24 | +2.2% | 4,400 |
| 2014/08/08 | 1,111 | 1,111 | 1,106 | 1,106 | -18 | -1.6% | 800 |
| 2014/08/07 | 1,108 | 1,125 | 1,108 | 1,124 | +15 | +1.4% | 900 |
| 2014/08/06 | 1,120 | 1,120 | 1,109 | 1,109 | -6 | -0.5% | 2,000 |
| 2014/08/05 | 1,114 | 1,128 | 1,109 | 1,115 | -4 | -0.4% | 1,100 |
| 2014/08/04 | 1,140 | 1,140 | 1,119 | 1,119 | -9 | -0.8% | 800 |
| 2014/08/01 | 1,115 | 1,128 | 1,106 | 1,128 | -7 | -0.6% | 600 |
| 2014/07/31 | 1,145 | 1,145 | 1,135 | 1,135 | -7 | -0.6% | 1,000 |
| 2014/07/30 | 1,145 | 1,145 | 1,142 | 1,142 | -18 | -1.6% | 600 |
| 2014/07/29 | 1,165 | 1,165 | 1,160 | 1,160 | -2 | -0.2% | 800 |
| 2014/07/28 | 1,165 | 1,165 | 1,140 | 1,162 | +27 | +2.4% | 3,100 |
| 2014/07/25 | 1,140 | 1,142 | 1,128 | 1,135 | -7 | -0.6% | 2,800 |
| 2014/07/24 | 1,147 | 1,147 | 1,135 | 1,142 | +4 | +0.4% | 300 |
| 2014/07/23 | 1,123 | 1,138 | 1,123 | 1,138 | -11 | -1% | 500 |
| 2014/07/22 | 1,110 | 1,154 | 1,110 | 1,149 | +40 | +3.6% | 1,500 |
| 2014/07/18 | 1,110 | 1,110 | 1,109 | 1,109 | -2 | -0.2% | 900 |
| 2014/07/17 | 1,118 | 1,119 | 1,111 | 1,111 | -9 | -0.8% | 400 |
| 2014/07/16 | 1,139 | 1,139 | 1,120 | 1,120 | +10 | +0.9% | 4,700 |
| 2014/07/15 | 1,112 | 1,117 | 1,110 | 1,110 | -4 | -0.4% | 2,500 |
| 2014/07/14 | 1,078 | 1,114 | 1,078 | 1,114 | +37 | +3.4% | 1,600 |
| 2014/07/11 | 1,075 | 1,082 | 1,073 | 1,077 | -3 | -0.3% | 1,700 |
| 2014/07/10 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 2014/07/09 | 1,088 | 1,088 | 1,080 | 1,080 | -5 | -0.5% | 2,400 |
| 2014/07/08 | 1,088 | 1,095 | 1,085 | 1,085 | -7 | -0.6% | 1,500 |
| 2014/07/07 | 1,095 | 1,099 | 1,087 | 1,092 | ±0 | ±0% | 2,900 |
| 2014/07/04 | 1,101 | 1,102 | 1,090 | 1,092 | -10 | -0.9% | 3,200 |
| 2014/07/03 | 1,119 | 1,119 | 1,100 | 1,102 | -20 | -1.8% | 3,400 |
| 2014/07/02 | 1,122 | 1,131 | 1,114 | 1,122 | ±0 | ±0% | 2,400 |
| 2014/07/01 | 1,133 | 1,133 | 1,122 | 1,122 | -12 | -1.1% | 2,900 |
| 2014/06/30 | 1,143 | 1,143 | 1,127 | 1,134 | +8 | +0.7% | 1,700 |
| 2014/06/27 | 1,151 | 1,154 | 1,121 | 1,126 | -25 | -2.2% | 4,800 |
| 2014/06/26 | 1,155 | 1,163 | 1,142 | 1,151 | -69 | -5.7% | 14,100 |
| 2014/06/25 | 1,212 | 1,220 | 1,208 | 1,220 | +11 | +0.9% | 11,200 |
| 2014/06/24 | 1,212 | 1,212 | 1,205 | 1,209 | ±0 | ±0% | 9,300 |
| 2014/06/23 | 1,200 | 1,209 | 1,198 | 1,209 | +13 | +1.1% | 4,800 |
| 2014/06/20 | 1,196 | 1,200 | 1,196 | 1,196 | -2 | -0.2% | 5,300 |
2651～
2700
件表示中 / 6012件
類似銘柄と比較する
現在ご覧いただいている「オルバヘルケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オルバヘルケア | 200,000円 | +4.4% | +0.4% | 4.00% | 8.09倍 | 1.03倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| タキヒヨー | 157,000円 | +0.6% | +11.9% | 2.55% | 10.90倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| バリュエンスＨ | 89,700円 | +3.4% | - | 0.56% | 29.50倍 | 1.68倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 丸藤パ | 297,700円 | +2.9% | +1.1% | 4.37% | 7.56倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
